Skip to main content
logo
PIMCO 25+ Year Zero Coupon US Treasury Index Exchange-Traded Fund (ZROZ)
NYSEARCA: ZROZ · Real-Time Price · USD
69.90
-1.09 (-1.54%)
At close: Oct 29, 2025, 4:00 PM EDT
69.90
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT

ZROZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202570.7670.8069.8269.9069.90-1.54%440,664
Oct 28, 202570.7571.2270.7370.9970.990.54%210,251
Oct 27, 202570.0470.7169.7670.6170.610.70%261,396
Oct 24, 202570.3270.3369.7070.1270.12-0.09%343,252
Oct 23, 202570.5070.6569.9370.1870.18-1.14%1,026,055
Oct 22, 202570.9471.1670.6670.9970.990.01%294,470
Oct 21, 202570.8371.1570.8070.9870.981.11%491,731
Oct 20, 202570.2270.3470.0170.2070.200.47%304,634
Oct 17, 202569.9069.9669.4269.8769.87-0.21%219,170
Oct 16, 202569.0670.2568.9470.0270.021.10%337,939
Oct 15, 202569.5669.9968.9669.2669.26-0.20%287,993
Oct 14, 202569.1269.4368.8569.4069.400.46%391,008
Oct 13, 202568.8069.0868.2069.0869.08-0.01%338,761
Oct 10, 202568.3669.3068.2169.0969.092.57%400,233
Oct 9, 202567.2667.4567.0867.3667.36-171,351
Oct 8, 202567.7367.8267.2267.3667.360.27%216,240
Oct 7, 202567.0167.5166.8367.1867.180.86%117,625
Oct 6, 202566.6667.3066.5666.6166.61-1.25%239,281
Oct 3, 202567.8867.9067.4167.4567.45-0.38%258,940
Oct 2, 202567.4867.9267.3567.7167.710.55%169,737
Oct 1, 202567.6767.9467.1667.3467.34-0.91%301,805
Sep 30, 202568.5468.9967.8267.9667.22-0.74%246,791
Sep 29, 202568.1068.6467.9868.4767.731.54%139,547
Sep 26, 202567.6868.2467.1767.4366.70-0.22%349,741
Sep 25, 202567.4567.6566.9067.5866.850.31%299,171
Sep 24, 202567.5467.6967.0467.3766.64-0.68%218,353
Sep 23, 202567.3367.9367.0867.8367.091.12%1,037,477
Sep 22, 202567.1067.3166.7567.0866.35-0.52%265,070
Sep 19, 202567.6067.7167.1467.4366.70-0.28%198,043
Sep 18, 202567.8868.0667.3767.6266.89-1.94%269,932
Sep 17, 202569.6870.1868.6568.9668.21-0.23%459,618
Sep 16, 202568.8469.3968.8069.1268.370.29%305,420
Sep 15, 202568.9269.3768.8068.9268.170.32%436,154
Sep 12, 202568.4868.7668.1368.7067.95-0.56%563,114
Sep 11, 202568.4469.2968.4469.0968.341.11%454,588
Sep 10, 202567.8468.7167.5568.3367.590.92%177,488
Sep 9, 202567.7567.9967.3167.7166.97-0.98%351,375
Sep 8, 202567.4368.4167.3868.3867.642.53%515,494
Sep 5, 202566.0666.6965.9866.6965.972.71%593,144
Sep 4, 202564.6764.9664.1464.9364.221.11%167,628
Sep 3, 202563.2664.4363.2464.2263.522.21%707,902
Sep 2, 202562.8663.1162.6462.8362.15-1.18%519,315
Aug 29, 202563.9764.0663.5163.5862.89-1.73%236,931
Aug 28, 202564.0864.7063.9364.7064.001.28%153,869
Aug 27, 202563.1863.9063.0663.8863.19-0.36%374,689
Aug 26, 202563.9264.1663.4664.1163.41-0.51%232,519
Aug 25, 202564.3264.7664.2264.4463.74-0.40%203,892
Aug 22, 202564.6665.1364.2864.7064.000.89%524,013
Aug 21, 202564.2964.3363.6864.1363.43-0.76%428,905
Aug 20, 202564.2764.7464.2264.6263.920.19%649,538